Black Swan Graphene Inc. (TSXV:SWAN)
Canada
· Delayed Price · Currency is CAD 1.000
+0.070 (7.53%)
At close: Dec 5, 2025
Black Swan Graphene Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.01 | 1.01 | 0.94 | 1.00 | 1.00 | 7.53% | 118,387 |
| Dec 4, 2025 | 0.98 | 1.08 | 0.88 | 0.93 | 0.93 | -6.06% | 89,275 |
| Dec 3, 2025 | 1.02 | 1.02 | 0.99 | 0.99 | 0.99 | -1.98% | 86,915 |
| Dec 2, 2025 | 0.92 | 1.06 | 0.92 | 1.01 | 1.01 | -3.81% | 17,753 |
| Dec 1, 2025 | 1.00 | 1.12 | 0.85 | 1.05 | 1.05 | -3.67% | 103,767 |
| Nov 28, 2025 | 1.04 | 1.10 | 1.03 | 1.09 | 1.09 | 3.81% | 23,814 |
| Nov 27, 2025 | 1.04 | 1.05 | 1.02 | 1.05 | 1.05 | 0.96% | 10,262 |
| Nov 26, 2025 | 1.07 | 1.08 | 1.04 | 1.04 | 1.04 | 0.97% | 11,652 |
| Nov 25, 2025 | 1.13 | 1.13 | 1.03 | 1.03 | 1.03 | -0.96% | 15,420 |
| Nov 24, 2025 | 1.01 | 1.05 | 0.98 | 1.04 | 1.04 | 4.00% | 75,215 |
| Nov 21, 2025 | 1.04 | 1.04 | 1.00 | 1.00 | 1.00 | 3.09% | 8,229 |
| Nov 20, 2025 | 1.09 | 1.09 | 0.94 | 0.97 | 0.97 | -11.01% | 64,492 |
| Nov 19, 2025 | 1.04 | 1.16 | 1.04 | 1.09 | 1.09 | 5.83% | 32,184 |
| Nov 18, 2025 | 1.08 | 1.08 | 1.03 | 1.03 | 1.03 | 3.00% | 22,284 |
| Nov 17, 2025 | 1.06 | 1.06 | 1.00 | 1.00 | 1.00 | -5.66% | 60,184 |
| Nov 14, 2025 | 1.04 | 1.10 | 1.04 | 1.06 | 1.06 | - | 9,820 |
| Nov 13, 2025 | 1.04 | 1.17 | 1.04 | 1.06 | 1.06 | 1.92% | 80,053 |
| Nov 12, 2025 | 1.13 | 1.13 | 1.02 | 1.04 | 1.04 | -7.96% | 56,939 |
| Nov 11, 2025 | 1.16 | 1.16 | 1.13 | 1.13 | 1.13 | -1.74% | 8,800 |
| Nov 10, 2025 | 1.17 | 1.19 | 1.10 | 1.15 | 1.15 | 1.77% | 61,376 |
| Nov 7, 2025 | 1.24 | 1.24 | 1.13 | 1.13 | 1.13 | -5.83% | 49,738 |
| Nov 6, 2025 | 1.19 | 1.23 | 1.19 | 1.20 | 1.20 | 4.35% | 29,410 |
| Nov 5, 2025 | 1.10 | 1.18 | 1.08 | 1.15 | 1.15 | 3.60% | 16,729 |
| Nov 4, 2025 | 1.24 | 1.24 | 1.11 | 1.11 | 1.11 | -9.02% | 74,584 |
| Nov 3, 2025 | 1.21 | 1.30 | 1.17 | 1.22 | 1.22 | 1.67% | 102,848 |
| Oct 31, 2025 | 1.11 | 1.26 | 1.11 | 1.20 | 1.20 | 5.26% | 76,708 |
| Oct 30, 2025 | 1.12 | 1.17 | 1.08 | 1.14 | 1.14 | 3.64% | 17,915 |
| Oct 29, 2025 | 1.13 | 1.14 | 1.10 | 1.10 | 1.10 | -6.78% | 41,638 |
| Oct 28, 2025 | 1.17 | 1.18 | 1.12 | 1.18 | 1.18 | 2.61% | 54,573 |
| Oct 27, 2025 | 1.16 | 1.20 | 1.15 | 1.15 | 1.15 | -1.71% | 96,548 |
| Oct 24, 2025 | 1.28 | 1.29 | 1.17 | 1.17 | 1.17 | -4.88% | 87,898 |
| Oct 23, 2025 | 1.21 | 1.24 | 1.19 | 1.23 | 1.23 | 2.50% | 10,000 |
| Oct 22, 2025 | 1.22 | 1.22 | 1.15 | 1.20 | 1.20 | -1.64% | 82,263 |
| Oct 21, 2025 | 1.34 | 1.34 | 1.21 | 1.22 | 1.22 | -8.27% | 55,232 |
| Oct 20, 2025 | 1.23 | 1.35 | 1.20 | 1.33 | 1.33 | 11.76% | 54,431 |
| Oct 17, 2025 | 1.22 | 1.22 | 1.19 | 1.19 | 1.19 | -2.46% | 38,386 |
| Oct 16, 2025 | 1.28 | 1.28 | 1.20 | 1.22 | 1.22 | -3.17% | 43,230 |
| Oct 15, 2025 | 1.40 | 1.45 | 1.20 | 1.26 | 1.26 | -10.00% | 145,862 |
| Oct 14, 2025 | 1.27 | 1.47 | 1.20 | 1.40 | 1.40 | 13.82% | 209,354 |
| Oct 10, 2025 | 1.27 | 1.28 | 1.22 | 1.23 | 1.23 | -1.60% | 33,114 |
| Oct 9, 2025 | 1.34 | 1.34 | 1.22 | 1.25 | 1.25 | -3.85% | 71,181 |
| Oct 8, 2025 | 1.28 | 1.30 | 1.26 | 1.30 | 1.30 | 2.36% | 57,316 |
| Oct 7, 2025 | 1.35 | 1.37 | 1.27 | 1.27 | 1.27 | -3.05% | 46,920 |
| Oct 6, 2025 | 1.37 | 1.38 | 1.31 | 1.31 | 1.31 | -3.68% | 84,688 |
| Oct 3, 2025 | 1.31 | 1.39 | 1.31 | 1.36 | 1.36 | 4.62% | 131,520 |
| Oct 2, 2025 | 1.30 | 1.32 | 1.29 | 1.30 | 1.30 | 1.56% | 51,542 |
| Oct 1, 2025 | 1.32 | 1.32 | 1.28 | 1.28 | 1.28 | -2.29% | 55,216 |
| Sep 30, 2025 | 1.30 | 1.34 | 1.25 | 1.31 | 1.31 | - | 85,763 |
| Sep 29, 2025 | 1.34 | 1.40 | 1.26 | 1.31 | 1.31 | -2.24% | 234,394 |
| Sep 26, 2025 | 1.40 | 1.40 | 1.30 | 1.34 | 1.34 | -4.29% | 125,154 |
| Sep 25, 2025 | 1.36 | 1.40 | 1.36 | 1.40 | 1.40 | 4.48% | 77,609 |
| Sep 24, 2025 | 1.40 | 1.40 | 1.30 | 1.34 | 1.34 | -5.63% | 180,248 |
| Sep 23, 2025 | 1.46 | 1.46 | 1.38 | 1.42 | 1.42 | -0.70% | 159,413 |
| Sep 22, 2025 | 1.44 | 1.49 | 1.42 | 1.43 | 1.43 | - | 79,670 |
| Sep 19, 2025 | 1.43 | 1.50 | 1.39 | 1.43 | 1.43 | 5.93% | 82,570 |
| Sep 18, 2025 | 1.47 | 1.47 | 1.35 | 1.35 | 1.35 | -8.16% | 150,735 |
| Sep 17, 2025 | 1.50 | 1.65 | 1.46 | 1.47 | 1.47 | 1.38% | 291,717 |
| Sep 16, 2025 | 1.58 | 1.58 | 1.44 | 1.45 | 1.45 | -8.23% | 82,879 |
| Sep 15, 2025 | 1.43 | 1.58 | 1.41 | 1.58 | 1.58 | 14.49% | 80,585 |
| Sep 12, 2025 | 1.41 | 1.43 | 1.36 | 1.38 | 1.38 | 2.22% | 121,160 |
| Sep 11, 2025 | 1.67 | 1.67 | 1.27 | 1.35 | 1.35 | -15.63% | 279,147 |
| Sep 10, 2025 | 1.48 | 1.67 | 1.48 | 1.60 | 1.60 | 11.89% | 121,003 |
| Sep 9, 2025 | 1.33 | 1.52 | 1.33 | 1.43 | 1.43 | 10.00% | 170,734 |
| Sep 8, 2025 | 1.42 | 1.45 | 1.20 | 1.30 | 1.30 | -10.34% | 271,349 |
| Sep 5, 2025 | 1.59 | 1.59 | 1.44 | 1.45 | 1.45 | -4.61% | 55,852 |
| Sep 4, 2025 | 1.54 | 1.57 | 1.45 | 1.52 | 1.52 | -3.80% | 146,636 |
| Sep 3, 2025 | 1.31 | 1.61 | 1.27 | 1.58 | 1.58 | 27.42% | 280,250 |
| Sep 2, 2025 | 1.63 | 1.63 | 1.16 | 1.24 | 1.24 | -25.75% | 635,097 |
| Aug 29, 2025 | 1.89 | 1.92 | 1.64 | 1.67 | 1.67 | -13.47% | 82,867 |
| Aug 28, 2025 | 1.98 | 2.00 | 1.91 | 1.93 | 1.93 | -1.53% | 42,040 |
| Aug 27, 2025 | 2.00 | 2.05 | 1.96 | 1.96 | 1.96 | -4.39% | 147,909 |
| Aug 26, 2025 | 2.24 | 2.24 | 1.97 | 2.05 | 2.05 | -6.82% | 356,165 |
| Aug 25, 2025 | 2.31 | 2.65 | 2.19 | 2.20 | 2.20 | -1.79% | 338,215 |
| Aug 22, 2025 | 1.96 | 2.41 | 1.96 | 2.24 | 2.24 | 9.80% | 411,921 |
| Aug 21, 2025 | 1.88 | 2.04 | 1.85 | 2.04 | 2.04 | 12.09% | 109,699 |
| Aug 20, 2025 | 1.92 | 2.00 | 1.77 | 1.82 | 1.82 | -5.21% | 116,895 |
| Aug 19, 2025 | 1.87 | 2.12 | 1.85 | 1.92 | 1.92 | 3.78% | 238,398 |
| Aug 18, 2025 | 1.90 | 1.91 | 1.83 | 1.85 | 1.85 | -0.54% | 111,895 |
| Aug 15, 2025 | 1.85 | 1.92 | 1.85 | 1.86 | 1.86 | -1.06% | 193,138 |
| Aug 14, 2025 | 1.89 | 1.99 | 1.85 | 1.88 | 1.88 | -1.05% | 185,448 |
| Aug 13, 2025 | 1.80 | 1.90 | 1.76 | 1.90 | 1.90 | 8.57% | 265,962 |
| Aug 12, 2025 | 1.74 | 1.83 | 1.70 | 1.75 | 1.75 | 2.94% | 227,008 |
| Aug 11, 2025 | 1.72 | 1.90 | 1.69 | 1.70 | 1.70 | 0.59% | 236,616 |
| Aug 8, 2025 | 1.69 | 1.72 | 1.68 | 1.69 | 1.69 | 2.42% | 233,184 |
| Aug 7, 2025 | 1.60 | 1.66 | 1.59 | 1.65 | 1.65 | 3.12% | 329,914 |
| Aug 6, 2025 | 1.60 | 1.60 | 1.57 | 1.60 | 1.60 | 2.56% | 146,504 |
| Aug 5, 2025 | 1.44 | 1.57 | 1.44 | 1.56 | 1.56 | 11.43% | 43,789 |
| Aug 1, 2025 | 1.31 | 1.42 | 1.31 | 1.40 | 1.40 | 1.45% | 44,585 |
| Jul 31, 2025 | 1.42 | 1.43 | 1.36 | 1.38 | 1.38 | -2.13% | 75,607 |
| Jul 30, 2025 | 1.46 | 1.46 | 1.30 | 1.41 | 1.41 | 0.71% | 117,231 |
| Jul 29, 2025 | 1.51 | 1.51 | 1.38 | 1.40 | 1.40 | -6.04% | 31,453 |
| Jul 28, 2025 | 1.47 | 1.58 | 1.46 | 1.49 | 1.49 | 2.76% | 102,967 |
| Jul 25, 2025 | 1.41 | 1.48 | 1.41 | 1.45 | 1.45 | -1.36% | 94,260 |
| Jul 24, 2025 | 1.51 | 1.53 | 1.39 | 1.47 | 1.47 | -3.29% | 235,642 |
| Jul 23, 2025 | 1.42 | 1.75 | 1.36 | 1.52 | 1.52 | 8.57% | 638,779 |
| Jul 22, 2025 | 1.29 | 1.40 | 1.21 | 1.40 | 1.40 | 13.82% | 184,276 |
| Jul 21, 2025 | 1.25 | 1.38 | 1.18 | 1.23 | 1.23 | 1.65% | 156,221 |
| Jul 18, 2025 | 1.15 | 1.28 | 1.15 | 1.21 | 1.21 | 5.22% | 287,748 |
| Jul 17, 2025 | 1.10 | 1.15 | 1.09 | 1.15 | 1.15 | 0.88% | 136,969 |
| Jul 16, 2025 | 1.15 | 1.15 | 1.10 | 1.14 | 1.14 | 2.70% | 39,109 |